SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.75	105.90	103.98	105.27	105.27	-4.18%	14,633
Jun 25, 2026	111.22	111.64	105.50	109.86	109.86	3.94%	19,700
Jun 24, 2026	107.03	107.03	103.41	105.69	105.69	-0.41%	18,333
Jun 23, 2026	106.89	108.81	105.43	106.13	106.13	-7.22%	24,226
Jun 22, 2026	115.00	115.36	113.14	114.39	114.39	1.77%	26,563
Jun 18, 2026	110.00	112.44	110.00	112.40	112.40	6.13%	11,714
Jun 17, 2026	108.21	109.35	105.91	105.91	105.91	1.04%	15,930
Jun 16, 2026	109.45	109.96	104.82	104.82	104.82	-4.49%	20,671
Jun 15, 2026	109.61	110.00	108.18	109.75	109.75	4.37%	18,272
Jun 12, 2026	102.26	105.93	100.50	105.15	105.15	2.05%	15,166
Jun 11, 2026	97.60	103.20	97.60	103.05	103.05	7.68%	17,217
Jun 10, 2026	96.50	100.19	94.90	95.70	95.70	-2.42%	13,293
Jun 9, 2026	102.91	102.91	92.22	98.07	98.07	-2.26%	17,162
Jun 8, 2026	100.31	101.86	99.21	100.33	100.33	4.14%	12,003
Jun 5, 2026	102.46	102.46	95.70	96.34	96.34	-9.44%	23,736
Jun 4, 2026	103.45	107.04	101.83	106.38	106.38	-0.85%	22,406
Jun 3, 2026	107.95	108.20	104.37	107.29	107.29	0.87%	26,792
Jun 2, 2026	104.86	107.40	103.87	107.38	106.36	5.59%	22,902
Jun 1, 2026	100.01	102.83	99.84	101.70	100.73	1.17%	28,899
May 29, 2026	101.84	102.62	99.78	100.53	99.57	-0.74%	10,531
May 28, 2026	98.90	101.96	98.28	101.28	100.32	1.48%	13,988
May 27, 2026	103.29	103.29	98.18	99.80	98.85	-1.20%	19,877
May 26, 2026	98.91	101.01	98.91	101.01	100.05	6.21%	25,271
May 22, 2026	94.34	96.00	94.06	95.10	94.20	2.26%	14,740
May 21, 2026	91.91	93.05	91.50	93.00	92.11	1.98%	20,637
May 20, 2026	89.91	91.77	89.36	91.19	90.32	4.55%	9,700
May 19, 2026	86.12	88.83	84.89	87.22	86.39	-0.06%	24,242
May 18, 2026	90.15	90.68	86.19	87.27	86.44	-2.05%	18,838
May 15, 2026	89.87	90.19	88.50	89.09	88.25	-3.59%	13,491
May 14, 2026	91.44	92.68	91.44	92.41	91.53	1.32%	10,105
May 13, 2026	90.53	92.00	90.00	91.21	90.34	2.06%	15,403
May 12, 2026	89.50	90.72	86.74	89.37	88.52	-2.53%	24,968
May 11, 2026	91.01	91.80	90.49	91.69	90.82	1.88%	13,924
May 8, 2026	87.46	90.02	87.46	90.00	89.14	4.05%	12,797
May 7, 2026	88.01	88.12	86.00	86.49	85.67	-3.06%	32,313
May 6, 2026	86.95	89.22	86.05	89.22	88.37	4.91%	26,529
May 5, 2026	84.33	86.10	84.20	85.87	84.23	3.21%	23,716
May 4, 2026	84.15	84.27	82.33	83.20	81.61	-0.16%	25,808
May 1, 2026	82.10	83.67	82.10	83.33	81.74	0.49%	25,461
Apr 30, 2026	81.51	82.93	81.11	82.93	81.34	2.84%	10,510
Apr 29, 2026	79.95	80.96	79.95	80.64	79.10	1.74%	10,554
Apr 28, 2026	79.06	79.90	78.38	79.26	77.75	-2.76%	17,213
Apr 27, 2026	83.01	83.01	80.67	81.51	79.95	-1.60%	14,776
Apr 24, 2026	82.42	83.12	81.58	82.83	81.25	4.84%	15,531
Apr 23, 2026	79.16	80.25	78.30	79.01	77.50	1.53%	20,911
Apr 22, 2026	76.65	77.97	76.65	77.82	76.34	3.05%	13,024
Apr 21, 2026	76.33	76.67	75.51	75.52	74.08	-0.47%	26,230
Apr 20, 2026	75.87	75.88	75.01	75.88	74.43	1.12%	13,304
Apr 17, 2026	74.15	75.50	74.15	75.04	73.61	2.21%	9,133
Apr 16, 2026	73.10	73.72	72.23	73.42	72.01	0.88%	8,549
Apr 15, 2026	72.51	72.81	71.15	72.77	71.39	-0.05%	14,375
Apr 14, 2026	73.04	73.04	72.00	72.81	71.42	1.61%	16,303
Apr 13, 2026	70.52	71.86	70.52	71.66	70.30	1.39%	13,401
Apr 10, 2026	71.00	71.39	70.45	70.68	69.33	1.21%	12,438
Apr 9, 2026	68.95	69.86	68.83	69.83	68.50	1.60%	10,618
Apr 8, 2026	68.15	68.80	67.58	68.74	67.42	5.39%	13,692
Apr 7, 2026	65.15	65.89	64.78	65.88	63.98	0.74%	7,522
Apr 6, 2026	65.36	65.50	64.72	65.39	63.51	1.05%	10,914
Apr 2, 2026	62.88	64.71	62.60	64.71	62.85	-0.34%	10,196
Apr 1, 2026	63.87	65.63	63.87	64.93	63.06	2.73%	15,757
Mar 31, 2026	61.07	63.39	61.07	63.21	61.39	5.03%	18,002
Mar 30, 2026	63.01	63.01	59.62	60.18	58.45	-2.99%	20,174
Mar 27, 2026	62.78	62.91	61.96	62.03	60.25	-2.00%	11,190
Mar 26, 2026	65.03	65.03	63.30	63.30	61.48	-3.91%	7,530
Mar 25, 2026	65.97	66.20	65.50	65.88	63.98	1.59%	7,050
Mar 24, 2026	63.89	65.35	63.89	64.84	62.97	1.25%	5,983
Mar 23, 2026	64.35	65.49	64.04	64.04	62.19	1.59%	16,953
Mar 20, 2026	64.15	64.20	62.69	63.04	61.22	-2.07%	7,838
Mar 19, 2026	62.93	64.86	62.50	64.37	62.51	0.31%	12,072
Mar 18, 2026	64.71	65.12	64.17	64.17	62.32	-0.47%	7,278
Mar 17, 2026	64.56	64.73	64.31	64.47	62.61	0.73%	99,966
Mar 16, 2026	64.12	64.59	63.95	64.00	62.16	1.93%	6,713
Mar 13, 2026	63.44	63.71	62.71	62.79	60.98	-0.15%	5,694
Mar 12, 2026	64.37	64.37	62.74	62.88	61.07	-3.25%	19,259
Mar 11, 2026	65.74	65.74	64.70	64.99	63.12	0.48%	10,536
Mar 10, 2026	66.10	66.10	64.38	64.68	62.82	1.14%	6,088
Mar 9, 2026	61.00	63.95	61.00	63.95	62.11	3.05%	11,851
Mar 6, 2026	62.50	63.87	62.00	62.06	60.27	-3.08%	7,432
Mar 5, 2026	64.22	65.35	63.00	64.03	62.18	-1.29%	13,852
Mar 4, 2026	65.00	65.39	64.37	64.87	63.00	1.08%	13,360
Mar 3, 2026	65.22	65.45	63.91	64.85	62.33	-3.78%	31,384
Mar 2, 2026	66.16	67.60	65.76	67.40	64.78	-0.15%	13,091
Feb 27, 2026	67.00	67.66	66.77	67.50	64.87	-1.14%	106,421
Feb 26, 2026	70.15	70.15	66.93	68.28	65.62	-3.08%	11,161
Feb 25, 2026	70.18	70.55	69.98	70.45	67.71	1.62%	13,776
Feb 24, 2026	69.08	69.65	69.08	69.33	66.63	1.57%	13,876
Feb 23, 2026	68.60	68.86	67.51	68.26	65.60	-0.94%	12,963
Feb 20, 2026	67.40	69.12	67.40	68.91	66.23	1.45%	13,117
Feb 19, 2026	68.21	68.21	67.43	67.93	65.29	-1.01%	6,317
Feb 18, 2026	68.02	69.06	68.02	68.62	65.95	1.57%	8,080
Feb 17, 2026	67.44	68.04	66.50	67.56	64.93	-0.71%	16,166
Feb 13, 2026	67.92	68.31	66.80	68.04	65.39	0.73%	25,167
Feb 12, 2026	69.38	69.38	67.17	67.55	64.92	-2.31%	30,126
Feb 11, 2026	68.13	69.15	67.34	69.15	66.46	2.95%	15,704
Feb 10, 2026	67.30	67.50	66.72	67.17	64.56	0.10%	10,313
Feb 9, 2026	63.21	67.46	63.21	67.11	64.49	1.06%	9,982
Feb 6, 2026	64.86	66.40	64.86	66.40	63.82	5.07%	6,038
Feb 5, 2026	62.92	63.76	62.19	63.20	60.74	-0.46%	10,499
Feb 4, 2026	65.00	65.27	62.30	63.49	61.02	-2.90%	19,796
Feb 3, 2026	67.13	67.61	64.54	66.06	62.84	-1.78%	23,254